31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 192800 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 6491 |
| 3 | 20230922 | 192700 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 4 | 20230922 | 192600 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 5 | 20230922 | 192500 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 6 | 20230922 | 192400 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 7 | 20230922 | 192300 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 8 | 20230922 | 192200 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 9 | 20230922 | 192100 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 10 | 20230922 | 192000 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 11 | 20230922 | 191900 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 12 | 20230922 | 191800 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 13 | 20230922 | 191700 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 14 | 20230922 | 191600 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 15 | 20230922 | 191500 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 16 | 20230922 | 191400 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 17 | 20230922 | 191300 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 18 | 20230922 | 191200 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 19 | 20230922 | 191100 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 20 | 20230922 | 191000 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 21 | 20230922 | 190900 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 22 | 20230922 | 190800 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 23 | 20230922 | 190700 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 24 | 20230922 | 190600 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 25 | 20230922 | 190500 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 26 | 20230922 | 190400 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 27 | 20230922 | 190300 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 28 | 20230922 | 190200 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 29 | 20230922 | 190100 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 30 | 20230922 | 190000 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 31 | 20230922 | 185900 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 32 | 20230922 | 185800 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 6491 |
| 33 | 20230922 | 185700 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 34 | 20230922 | 185600 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 35 | 20230922 | 185500 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 36 | 20230922 | 185400 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 37 | 20230922 | 185300 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 38 | 20230922 | 185200 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 39 | 20230922 | 185100 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 40 | 20230922 | 185000 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 41 | 20230922 | 184900 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 42 | 20230922 | 184800 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 43 | 20230922 | 184700 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 44 | 20230922 | 184600 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 45 | 20230922 | 184500 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 46 | 20230922 | 184400 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 47 | 20230922 | 184300 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 48 | 20230922 | 184200 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 49 | 20230922 | 184100 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 50 | 20230922 | 184000 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 51 | 20230922 | 183900 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 52 | 20230922 | 183800 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 53 | 20230922 | 183700 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 54 | 20230922 | 183600 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 55 | 20230922 | 183500 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 56 | 20230922 | 183400 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 57 | 20230922 | 183300 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 58 | 20230922 | 183200 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 59 | 20230922 | 183100 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 60 | 20230922 | 183000 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 61 | 20230922 | 182900 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 62 | 20230922 | 182800 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 6491 |
| 63 | 20230922 | 182700 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 64 | 20230922 | 182600 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 65 | 20230922 | 182500 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 66 | 20230922 | 182400 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 67 | 20230922 | 182300 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 68 | 20230922 | 182200 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 69 | 20230922 | 182100 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 70 | 20230922 | 182000 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 71 | 20230922 | 181900 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 72 | 20230922 | 181800 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 73 | 20230922 | 181700 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 74 | 20230922 | 181600 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 75 | 20230922 | 181500 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 76 | 20230922 | 181400 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 77 | 20230922 | 181300 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 78 | 20230922 | 181200 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 79 | 20230922 | 181100 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 80 | 20230922 | 181000 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 81 | 20230922 | 180900 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 82 | 20230922 | 180800 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 83 | 20230922 | 180700 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 84 | 20230922 | 180600 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 85 | 20230922 | 180500 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 86 | 20230922 | 180400 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 87 | 20230922 | 180300 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 88 | 20230922 | 180200 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 89 | 20230922 | 180100 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 90 | 20230922 | 180000 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 91 | 20230922 | 175900 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 92 | 20230922 | 175800 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 6491 |
| 93 | 20230922 | 175700 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 94 | 20230922 | 175600 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 95 | 20230922 | 175500 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 96 | 20230922 | 175400 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 97 | 20230922 | 175300 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 98 | 20230922 | 175200 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 99 | 20230922 | 175100 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 100 | 20230922 | 175000 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 101 | 20230922 | 174900 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 102 | 20230922 | 174800 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 103 | 20230922 | 174700 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 104 | 20230922 | 174600 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 105 | 20230922 | 174500 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 106 | 20230922 | 174400 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 107 | 20230922 | 174300 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 108 | 20230922 | 174200 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 109 | 20230922 | 174100 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 110 | 20230922 | 174000 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 111 | 20230922 | 173900 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 112 | 20230922 | 173800 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 113 | 20230922 | 173700 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 114 | 20230922 | 173600 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 115 | 20230922 | 173500 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 116 | 20230922 | 173400 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 117 | 20230922 | 173300 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 118 | 20230922 | 173200 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 119 | 20230922 | 173100 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 120 | 20230922 | 173000 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 121 | 20230922 | 172900 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 122 | 20230922 | 172800 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 6491 |
| 123 | 20230922 | 172700 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 124 | 20230922 | 172600 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 125 | 20230922 | 172500 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 126 | 20230922 | 172400 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 127 | 20230922 | 172300 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 128 | 20230922 | 172200 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 129 | 20230922 | 172100 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 130 | 20230922 | 172000 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 131 | 20230922 | 171900 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 132 | 20230922 | 171800 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 133 | 20230922 | 171700 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 134 | 20230922 | 171600 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 135 | 20230922 | 171500 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 136 | 20230922 | 171400 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 137 | 20230922 | 171300 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 138 | 20230922 | 171200 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 139 | 20230922 | 171100 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 140 | 20230922 | 171000 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 141 | 20230922 | 170900 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 142 | 20230922 | 170800 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 143 | 20230922 | 170700 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 144 | 20230922 | 170600 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 145 | 20230922 | 170500 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 146 | 20230922 | 170400 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 147 | 20230922 | 170300 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 148 | 20230922 | 170200 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 149 | 20230922 | 170100 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 150 | 20230922 | 170000 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 151 | 20230922 | 165900 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 152 | 20230922 | 165800 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 6491 |
| 153 | 20230922 | 165700 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 154 | 20230922 | 165600 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 155 | 20230922 | 165500 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 156 | 20230922 | 165400 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 157 | 20230922 | 165300 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 158 | 20230922 | 165200 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 159 | 20230922 | 165100 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 160 | 20230922 | 165000 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 161 | 20230922 | 164900 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 162 | 20230922 | 164800 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 163 | 20230922 | 164700 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 164 | 20230922 | 164600 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 165 | 20230922 | 164500 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 166 | 20230922 | 164400 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 167 | 20230922 | 164300 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 168 | 20230922 | 164200 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 169 | 20230922 | 164100 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 170 | 20230922 | 164000 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 171 | 20230922 | 163900 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 172 | 20230922 | 163800 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 173 | 20230922 | 163700 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 174 | 20230922 | 163600 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 175 | 20230922 | 163500 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 176 | 20230922 | 163400 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 177 | 20230922 | 163300 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 178 | 20230922 | 163200 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 179 | 20230922 | 163100 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 180 | 20230922 | 163000 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 181 | 20230922 | 162900 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 182 | 20230922 | 162800 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 6491 |
| 183 | 20230922 | 162700 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 184 | 20230922 | 162600 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 185 | 20230922 | 162500 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 186 | 20230922 | 162400 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 187 | 20230922 | 162300 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 188 | 20230922 | 162200 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 189 | 20230922 | 162100 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 190 | 20230922 | 162000 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 191 | 20230922 | 161900 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 192 | 20230922 | 161800 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 193 | 20230922 | 161700 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 194 | 20230922 | 161600 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 195 | 20230922 | 161500 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 196 | 20230922 | 161400 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 197 | 20230922 | 161300 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 198 | 20230922 | 161200 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 199 | 20230922 | 161100 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 200 | 20230922 | 161000 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 201 | 20230922 | 160900 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 202 | 20230922 | 160800 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 203 | 20230922 | 160700 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 204 | 20230922 | 160600 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 205 | 20230922 | 160500 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 206 | 20230922 | 160400 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 207 | 20230922 | 160300 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 208 | 20230922 | 160200 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 209 | 20230922 | 160100 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 210 | 20230922 | 160000 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 211 | 20230922 | 155900 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 212 | 20230922 | 155800 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 6491 |
| 213 | 20230922 | 155700 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 214 | 20230922 | 155600 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 215 | 20230922 | 155500 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 216 | 20230922 | 155400 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 217 | 20230922 | 155300 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 218 | 20230922 | 155200 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 219 | 20230922 | 155100 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 220 | 20230922 | 155000 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 221 | 20230922 | 154900 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 222 | 20230922 | 154800 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 223 | 20230922 | 154700 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 224 | 20230922 | 154600 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 225 | 20230922 | 154500 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 226 | 20230922 | 154400 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 227 | 20230922 | 154300 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 228 | 20230922 | 154200 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 229 | 20230922 | 154100 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 230 | 20230922 | 154000 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 231 | 20230922 | 153900 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 232 | 20230922 | 153800 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 233 | 20230922 | 153700 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 234 | 20230922 | 153600 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 235 | 20230922 | 153500 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 236 | 20230922 | 153400 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 237 | 20230922 | 153300 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 238 | 20230922 | 153200 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 239 | 20230922 | 153100 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 240 | 20230922 | 153000 | 1478110070 | 3520 | 3520 | 3520 | 3520 | 6491 |
| 241 | 20230922 | 152900 | 1455261750 | 3545 | 3545 | 3545 | 3545 | 0 |
| 242 | 20230922 | 152800 | 1455261750 | 3545 | 3545 | 3545 | 3545 | 0 |
| 243 | 20230922 | 152700 | 1455261750 | 3545 | 3545 | 3545 | 3545 | 0 |
| 244 | 20230922 | 152600 | 1455261750 | 3545 | 3545 | 3545 | 3545 | 0 |
| 245 | 20230922 | 152500 | 1455261750 | 3545 | 3545 | 3545 | 3545 | 0 |
| 246 | 20230922 | 152400 | 1455261750 | 3545 | 3545 | 3545 | 3545 | 0 |
| 247 | 20230922 | 152300 | 1455261750 | 3545 | 3545 | 3545 | 3545 | 0 |
| 248 | 20230922 | 152200 | 1455261750 | 3545 | 3545 | 3545 | 3545 | 0 |
| 249 | 20230922 | 152100 | 1455261750 | 3545 | 3545 | 3545 | 3545 | 0 |
| 250 | 20230922 | 152000 | 1455261750 | 3545 | 3545 | 3545 | 3545 | 0 |
| 251 | 20230922 | 151900 | 1455261750 | 3545 | 3545 | 3545 | 3545 | 718 |
| 252 | 20230922 | 151800 | 1452716440 | 3545 | 3550 | 3550 | 3545 | 1125 |
| 253 | 20230922 | 151700 | 1448727800 | 3545 | 3550 | 3550 | 3545 | 6504 |
| 254 | 20230922 | 151600 | 1425667870 | 3550 | 3555 | 3555 | 3550 | 884 |
| 255 | 20230922 | 151500 | 1422528150 | 3550 | 3550 | 3550 | 3550 | 200 |
| 256 | 20230922 | 151400 | 1421818150 | 3555 | 3550 | 3555 | 3545 | 392 |
| 257 | 20230922 | 151300 | 1420427570 | 3545 | 3545 | 3545 | 3545 | 340 |
| 258 | 20230922 | 151200 | 1419222270 | 3555 | 3555 | 3555 | 3545 | 152 |
| 259 | 20230922 | 151100 | 1418683410 | 3545 | 3560 | 3560 | 3540 | 3422 |
| 260 | 20230922 | 151000 | 1406561710 | 3550 | 3550 | 3550 | 3550 | 251 |
| 261 | 20230922 | 150900 | 1405670660 | 3560 | 3550 | 3560 | 3550 | 17 |
| 262 | 20230922 | 150800 | 1405610300 | 3550 | 3545 | 3550 | 3545 | 121 |
| 263 | 20230922 | 150700 | 1405180850 | 3565 | 3565 | 3565 | 3565 | 1 |
| 264 | 20230922 | 150600 | 1405177285 | 3560 | 3560 | 3560 | 3560 | 2 |
| 265 | 20230922 | 150500 | 1405170165 | 3560 | 3550 | 3560 | 3540 | 3766 |
| 266 | 20230922 | 150400 | 1391833965 | 3550 | 3545 | 3550 | 3540 | 1877 |
| 267 | 20230922 | 150300 | 1385180195 | 3550 | 3550 | 3560 | 3550 | 385 |
| 268 | 20230922 | 150200 | 1383813435 | 3560 | 3550 | 3565 | 3550 | 13 |
| 269 | 20230922 | 150100 | 1383767260 | 3555 | 3565 | 3565 | 3555 | 4 |
| 270 | 20230922 | 150000 | 1383753015 | 3565 | 3565 | 3565 | 3565 | 10 |
| 271 | 20230922 | 145900 | 1383717365 | 3570 | 3570 | 3570 | 3570 | 0 |
| 272 | 20230922 | 145800 | 1383717365 | 3570 | 3545 | 3570 | 3545 | 58 |
| 273 | 20230922 | 145700 | 1383511730 | 3550 | 3550 | 3550 | 3550 | 84 |
| 274 | 20230922 | 145600 | 1383213530 | 3550 | 3550 | 3550 | 3550 | 568 |
| 275 | 20230922 | 145500 | 1381197130 | 3575 | 3575 | 3575 | 3575 | 0 |
| 276 | 20230922 | 145400 | 1381197130 | 3575 | 3575 | 3575 | 3575 | 0 |
| 277 | 20230922 | 145300 | 1381197130 | 3575 | 3575 | 3575 | 3575 | 5 |
| 278 | 20230922 | 145200 | 1381179255 | 3575 | 3575 | 3575 | 3575 | 1 |
| 279 | 20230922 | 145100 | 1381175680 | 3575 | 3575 | 3575 | 3575 | 10 |
| 280 | 20230922 | 145000 | 1381139930 | 3575 | 3575 | 3575 | 3575 | 0 |
| 281 | 20230922 | 144900 | 1381139930 | 3575 | 3570 | 3575 | 3570 | 1727 |
| 282 | 20230922 | 144800 | 1374965945 | 3550 | 3550 | 3550 | 3550 | 1 |
| 283 | 20230922 | 144700 | 1374962395 | 3550 | 3550 | 3550 | 3550 | 2 |
| 284 | 20230922 | 144600 | 1374955295 | 3580 | 3545 | 3580 | 3545 | 588 |
| 285 | 20230922 | 144500 | 1372870035 | 3545 | 3545 | 3545 | 3545 | 930 |
| 286 | 20230922 | 144400 | 1369573185 | 3540 | 3540 | 3540 | 3540 | 0 |
| 287 | 20230922 | 144300 | 1369573185 | 3540 | 3550 | 3550 | 3540 | 110 |
| 288 | 20230922 | 144200 | 1369183685 | 3550 | 3545 | 3550 | 3540 | 2266 |
| 289 | 20230922 | 144100 | 1361153415 | 3550 | 3550 | 3550 | 3550 | 806 |
| 290 | 20230922 | 144000 | 1358292115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 291 | 20230922 | 143900 | 1358292115 | 3550 | 3550 | 3550 | 3550 | 501 |
| 292 | 20230922 | 143800 | 1356513565 | 3545 | 3545 | 3545 | 3540 | 732 |
| 293 | 20230922 | 143700 | 1353921625 | 3550 | 3545 | 3550 | 3545 | 1232 |
| 294 | 20230922 | 143600 | 1349553685 | 3550 | 3550 | 3555 | 3550 | 47 |
| 295 | 20230922 | 143500 | 1349386830 | 3550 | 3550 | 3550 | 3550 | 500 |
| 296 | 20230922 | 143400 | 1347611830 | 3560 | 3560 | 3560 | 3560 | 0 |
| 297 | 20230922 | 143300 | 1347611830 | 3560 | 3560 | 3560 | 3560 | 0 |
| 298 | 20230922 | 143200 | 1347611830 | 3560 | 3560 | 3560 | 3560 | 1 |
| 299 | 20230922 | 143100 | 1347608270 | 3555 | 3565 | 3565 | 3555 | 1879 |
| 300 | 20230922 | 143000 | 1340920685 | 3565 | 3570 | 3580 | 3565 | 103 |
| 301 | 20230922 | 142900 | 1340552345 | 3565 | 3565 | 3565 | 3565 | 2 |
| 302 | 20230922 | 142800 | 1340545215 | 3565 | 3565 | 3565 | 3565 | 76 |
| 303 | 20230922 | 142700 | 1340274275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 304 | 20230922 | 142600 | 1340274275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 305 | 20230922 | 142500 | 1340274275 | 3565 | 3565 | 3565 | 3565 | 0 |
| 306 | 20230922 | 142400 | 1340274275 | 3565 | 3565 | 3565 | 3565 | 53 |
| 307 | 20230922 | 142300 | 1340085330 | 3565 | 3560 | 3565 | 3560 | 4 |
| 308 | 20230922 | 142200 | 1340071085 | 3555 | 3555 | 3555 | 3555 | 324 |
| 309 | 20230922 | 142100 | 1338919265 | 3555 | 3555 | 3555 | 3555 | 18 |
| 310 | 20230922 | 142000 | 1338855275 | 3555 | 3560 | 3560 | 3555 | 135 |
| 311 | 20230922 | 141900 | 1338375175 | 3565 | 3560 | 3565 | 3560 | 656 |
| 312 | 20230922 | 141800 | 1336039810 | 3560 | 3560 | 3560 | 3560 | 0 |
| 313 | 20230922 | 141700 | 1336039810 | 3560 | 3560 | 3560 | 3560 | 0 |
| 314 | 20230922 | 141600 | 1336039810 | 3560 | 3560 | 3560 | 3560 | 1 |
| 315 | 20230922 | 141500 | 1336036250 | 3555 | 3555 | 3560 | 3555 | 344 |
| 316 | 20230922 | 141400 | 1334813320 | 3555 | 3555 | 3560 | 3540 | 1523 |
| 317 | 20230922 | 141300 | 1329412350 | 3560 | 3560 | 3560 | 3560 | 0 |
| 318 | 20230922 | 141200 | 1329412350 | 3560 | 3545 | 3560 | 3545 | 1803 |
| 319 | 20230922 | 141100 | 1323016200 | 3545 | 3545 | 3545 | 3545 | 2 |
| 320 | 20230922 | 141000 | 1323009110 | 3560 | 3560 | 3560 | 3560 | 0 |
| 321 | 20230922 | 140900 | 1323009110 | 3560 | 3560 | 3560 | 3560 | 0 |
| 322 | 20230922 | 140800 | 1323009110 | 3560 | 3560 | 3560 | 3560 | 1 |
| 323 | 20230922 | 140700 | 1323005550 | 3540 | 3565 | 3565 | 3535 | 4155 |
| 324 | 20230922 | 140600 | 1308254240 | 3565 | 3560 | 3565 | 3560 | 309 |
| 325 | 20230922 | 140500 | 1307153660 | 3555 | 3560 | 3560 | 3555 | 2222 |
| 326 | 20230922 | 140400 | 1299243345 | 3560 | 3550 | 3560 | 3550 | 401 |
| 327 | 20230922 | 140300 | 1297819785 | 3560 | 3550 | 3560 | 3550 | 1053 |
| 328 | 20230922 | 140200 | 1294081625 | 3550 | 3550 | 3550 | 3550 | 2000 |
| 329 | 20230922 | 140100 | 1286981625 | 3570 | 3550 | 3570 | 3550 | 91 |
| 330 | 20230922 | 140000 | 1286658555 | 3560 | 3560 | 3560 | 3560 | 524 |
| 331 | 20230922 | 135900 | 1284793115 | 3570 | 3570 | 3570 | 3570 | 200 |
| 332 | 20230922 | 135800 | 1284079115 | 3575 | 3575 | 3575 | 3575 | 1 |
| 333 | 20230922 | 135700 | 1284075540 | 3570 | 3560 | 3575 | 3550 | 3096 |
| 334 | 20230922 | 135600 | 1273075015 | 3575 | 3575 | 3575 | 3575 | 30 |
| 335 | 20230922 | 135500 | 1272967765 | 3575 | 3575 | 3575 | 3560 | 42 |
| 336 | 20230922 | 135400 | 1272818215 | 3560 | 3560 | 3560 | 3560 | 0 |
| 337 | 20230922 | 135300 | 1272818215 | 3560 | 3575 | 3575 | 3560 | 101 |
| 338 | 20230922 | 135200 | 1272458640 | 3560 | 3560 | 3560 | 3560 | 1031 |
| 339 | 20230922 | 135100 | 1268788280 | 3580 | 3580 | 3580 | 3580 | 0 |
| 340 | 20230922 | 135000 | 1268788280 | 3580 | 3580 | 3580 | 3580 | 0 |
| 341 | 20230922 | 134900 | 1268788280 | 3580 | 3580 | 3580 | 3580 | 0 |
| 342 | 20230922 | 134800 | 1268788280 | 3580 | 3580 | 3580 | 3580 | 0 |
| 343 | 20230922 | 134700 | 1268788280 | 3580 | 3580 | 3580 | 3580 | 0 |
| 344 | 20230922 | 134600 | 1268788280 | 3580 | 3580 | 3580 | 3580 | 1 |
| 345 | 20230922 | 134500 | 1268784700 | 3560 | 3560 | 3560 | 3560 | 100 |
| 346 | 20230922 | 134400 | 1268428700 | 3575 | 3575 | 3575 | 3575 | 0 |
| 347 | 20230922 | 134300 | 1268428700 | 3575 | 3580 | 3580 | 3575 | 21 |
| 348 | 20230922 | 134200 | 1268353620 | 3575 | 3580 | 3580 | 3575 | 540 |
| 349 | 20230922 | 134100 | 1266422920 | 3580 | 3580 | 3580 | 3580 | 0 |
| 350 | 20230922 | 134000 | 1266422920 | 3580 | 3560 | 3580 | 3560 | 69 |
| 351 | 20230922 | 133900 | 1266177260 | 3580 | 3565 | 3580 | 3555 | 1049 |
| 352 | 20230922 | 133800 | 1262438685 | 3580 | 3580 | 3580 | 3580 | 345 |
| 353 | 20230922 | 133700 | 1261203585 | 3580 | 3580 | 3580 | 3580 | 0 |
| 354 | 20230922 | 133600 | 1261203585 | 3580 | 3580 | 3580 | 3580 | 100 |
| 355 | 20230922 | 133500 | 1260845585 | 3560 | 3560 | 3575 | 3560 | 1576 |
| 356 | 20230922 | 133400 | 1255234830 | 3580 | 3580 | 3580 | 3580 | 100 |
| 357 | 20230922 | 133300 | 1254876830 | 3585 | 3570 | 3585 | 3555 | 2365 |
| 358 | 20230922 | 133200 | 1246452285 | 3590 | 3570 | 3590 | 3570 | 358 |
| 359 | 20230922 | 133100 | 1245174190 | 3570 | 3585 | 3605 | 3570 | 2360 |
| 360 | 20230922 | 133000 | 1236728625 | 3590 | 3590 | 3590 | 3590 | 1 |
| 361 | 20230922 | 132900 | 1236725035 | 3610 | 3595 | 3610 | 3590 | 1155 |
| 362 | 20230922 | 132800 | 1232576160 | 3610 | 3610 | 3610 | 3610 | 1 |
| 363 | 20230922 | 132700 | 1232572550 | 3600 | 3615 | 3615 | 3600 | 1682 |
| 364 | 20230922 | 132600 | 1226517335 | 3600 | 3620 | 3620 | 3600 | 650 |
| 365 | 20230922 | 132500 | 1224173425 | 3615 | 3615 | 3615 | 3615 | 724 |
| 366 | 20230922 | 132400 | 1221556165 | 3615 | 3615 | 3615 | 3615 | 10 |
| 367 | 20230922 | 132300 | 1221520015 | 3620 | 3620 | 3620 | 3620 | 106 |
| 368 | 20230922 | 132200 | 1221136295 | 3620 | 3620 | 3620 | 3620 | 749 |
| 369 | 20230922 | 132100 | 1218424915 | 3610 | 3610 | 3620 | 3610 | 2949 |
| 370 | 20230922 | 132000 | 1207773785 | 3610 | 3610 | 3610 | 3610 | 50 |
| 371 | 20230922 | 131900 | 1207593285 | 3620 | 3610 | 3620 | 3610 | 102 |
| 372 | 20230922 | 131800 | 1207225055 | 3615 | 3630 | 3630 | 3615 | 194 |
| 373 | 20230922 | 131700 | 1206523730 | 3620 | 3625 | 3630 | 3620 | 1112 |
| 374 | 20230922 | 131600 | 1202494165 | 3625 | 3615 | 3625 | 3615 | 433 |
| 375 | 20230922 | 131500 | 1200928755 | 3610 | 3600 | 3615 | 3600 | 1504 |
| 376 | 20230922 | 131400 | 1195514300 | 3615 | 3610 | 3615 | 3610 | 1057 |
| 377 | 20230922 | 131300 | 1191693250 | 3605 | 3605 | 3605 | 3605 | 0 |
| 378 | 20230922 | 131200 | 1191693250 | 3605 | 3610 | 3610 | 3600 | 1442 |
| 379 | 20230922 | 131100 | 1186495220 | 3630 | 3610 | 3630 | 3610 | 1396 |
| 380 | 20230922 | 131000 | 1181448720 | 3600 | 3610 | 3610 | 3595 | 796 |
| 381 | 20230922 | 130900 | 1178583105 | 3600 | 3605 | 3610 | 3600 | 943 |
| 382 | 20230922 | 130800 | 1175185075 | 3605 | 3615 | 3615 | 3605 | 148 |
| 383 | 20230922 | 130700 | 1174651385 | 3605 | 3605 | 3605 | 3605 | 300 |
| 384 | 20230922 | 130600 | 1173569885 | 3615 | 3615 | 3615 | 3615 | 6 |
| 385 | 20230922 | 130500 | 1173548195 | 3605 | 3605 | 3615 | 3605 | 164 |
| 386 | 20230922 | 130400 | 1172956965 | 3600 | 3635 | 3635 | 3600 | 7643 |
| 387 | 20230922 | 130300 | 1145266055 | 3640 | 3635 | 3640 | 3635 | 1002 |
| 388 | 20230922 | 130200 | 1141619775 | 3635 | 3645 | 3645 | 3635 | 1181 |
| 389 | 20230922 | 130100 | 1137325680 | 3640 | 3635 | 3640 | 3635 | 568 |
| 390 | 20230922 | 130000 | 1135259040 | 3640 | 3635 | 3640 | 3635 | 1063 |
| 391 | 20230922 | 125900 | 1131394980 | 3640 | 3635 | 3640 | 3635 | 5663 |
| 392 | 20230922 | 125800 | 1110786785 | 3635 | 3635 | 3635 | 3635 | 104 |
| 393 | 20230922 | 125700 | 1110408745 | 3630 | 3630 | 3630 | 3625 | 77 |
| 394 | 20230922 | 125600 | 1110129460 | 3630 | 3630 | 3630 | 3630 | 1101 |
| 395 | 20230922 | 125500 | 1106132830 | 3635 | 3630 | 3640 | 3630 | 2066 |
| 396 | 20230922 | 125400 | 1098617915 | 3625 | 3625 | 3625 | 3620 | 614 |
| 397 | 20230922 | 125300 | 1096394670 | 3625 | 3625 | 3625 | 3625 | 286 |
| 398 | 20230922 | 125200 | 1095357920 | 3630 | 3630 | 3630 | 3630 | 5 |
| 399 | 20230922 | 125100 | 1095339770 | 3630 | 3630 | 3630 | 3630 | 55 |
| 400 | 20230922 | 125000 | 1095140120 | 3625 | 3630 | 3630 | 3625 | 436 |
| 401 | 20230922 | 124900 | 1093559120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 402 | 20230922 | 124800 | 1093559120 | 3630 | 3635 | 3635 | 3630 | 1154 |
| 403 | 20230922 | 124700 | 1089367345 | 3625 | 3625 | 3635 | 3625 | 53 |
| 404 | 20230922 | 124600 | 1089175210 | 3625 | 3625 | 3625 | 3625 | 192 |
| 405 | 20230922 | 124500 | 1088479210 | 3635 | 3640 | 3640 | 3630 | 819 |
| 406 | 20230922 | 124400 | 1085503420 | 3640 | 3635 | 3640 | 3635 | 810 |
| 407 | 20230922 | 124300 | 1082556440 | 3635 | 3640 | 3640 | 3635 | 559 |
| 408 | 20230922 | 124200 | 1080522285 | 3645 | 3640 | 3645 | 3640 | 2181 |
| 409 | 20230922 | 124100 | 1072582540 | 3640 | 3625 | 3640 | 3625 | 125 |
| 410 | 20230922 | 124000 | 1072129400 | 3625 | 3640 | 3645 | 3625 | 807 |
| 411 | 20230922 | 123900 | 1069191300 | 3640 | 3620 | 3640 | 3620 | 4568 |
| 412 | 20230922 | 123800 | 1052584255 | 3630 | 3625 | 3630 | 3625 | 715 |
| 413 | 20230922 | 123700 | 1049992295 | 3625 | 3625 | 3625 | 3625 | 2 |
| 414 | 20230922 | 123600 | 1049985045 | 3615 | 3625 | 3625 | 3615 | 299 |
| 415 | 20230922 | 123500 | 1048902440 | 3625 | 3625 | 3630 | 3625 | 532 |
| 416 | 20230922 | 123400 | 1046973865 | 3625 | 3615 | 3625 | 3610 | 1999 |
| 417 | 20230922 | 123300 | 1039743810 | 3625 | 3625 | 3625 | 3625 | 0 |
| 418 | 20230922 | 123200 | 1039743810 | 3625 | 3625 | 3625 | 3625 | 5 |
| 419 | 20230922 | 123100 | 1039725685 | 3625 | 3620 | 3625 | 3620 | 102 |
| 420 | 20230922 | 123000 | 1039355940 | 3615 | 3625 | 3625 | 3615 | 372 |
| 421 | 20230922 | 122900 | 1038010655 | 3620 | 3620 | 3630 | 3615 | 608 |
| 422 | 20230922 | 122800 | 1035811570 | 3620 | 3620 | 3625 | 3620 | 2575 |
| 423 | 20230922 | 122700 | 1026477970 | 3620 | 3615 | 3620 | 3615 | 184 |
| 424 | 20230922 | 122600 | 1025811900 | 3615 | 3620 | 3620 | 3615 | 95 |
| 425 | 20230922 | 122500 | 1025468430 | 3620 | 3615 | 3620 | 3615 | 92 |
| 426 | 20230922 | 122400 | 1025135800 | 3620 | 3620 | 3620 | 3615 | 1216 |
| 427 | 20230922 | 122300 | 1020738880 | 3620 | 3620 | 3620 | 3620 | 338 |
| 428 | 20230922 | 122200 | 1019515320 | 3625 | 3620 | 3625 | 3620 | 530 |
| 429 | 20230922 | 122100 | 1017596215 | 3620 | 3620 | 3620 | 3620 | 632 |
| 430 | 20230922 | 122000 | 1015308375 | 3630 | 3630 | 3630 | 3630 | 1109 |
| 431 | 20230922 | 121900 | 1011282705 | 3630 | 3630 | 3630 | 3630 | 323 |
| 432 | 20230922 | 121800 | 1010110215 | 3615 | 3615 | 3615 | 3615 | 0 |
| 433 | 20230922 | 121700 | 1010110215 | 3615 | 3630 | 3630 | 3615 | 103 |
| 434 | 20230922 | 121600 | 1009737810 | 3630 | 3630 | 3630 | 3630 | 19 |
| 435 | 20230922 | 121500 | 1009668840 | 3630 | 3630 | 3630 | 3630 | 0 |
| 436 | 20230922 | 121400 | 1009668840 | 3630 | 3630 | 3635 | 3630 | 31 |
| 437 | 20230922 | 121300 | 1009556305 | 3620 | 3620 | 3620 | 3620 | 2014 |
| 438 | 20230922 | 121200 | 1002265625 | 3610 | 3610 | 3610 | 3610 | 0 |
| 439 | 20230922 | 121100 | 1002265625 | 3610 | 3615 | 3615 | 3610 | 257 |
| 440 | 20230922 | 121000 | 1001337850 | 3615 | 3615 | 3615 | 3615 | 8 |
| 441 | 20230922 | 120900 | 1001308930 | 3615 | 3615 | 3615 | 3615 | 92 |
| 442 | 20230922 | 120800 | 1000976350 | 3620 | 3620 | 3620 | 3615 | 395 |
| 443 | 20230922 | 120700 | 999546735 | 3625 | 3625 | 3625 | 3625 | 1 |
| 444 | 20230922 | 120600 | 999543110 | 3625 | 3630 | 3630 | 3625 | 2 |
| 445 | 20230922 | 120500 | 999535855 | 3605 | 3630 | 3630 | 3605 | 203 |
| 446 | 20230922 | 120400 | 998802910 | 3625 | 3625 | 3625 | 3625 | 1147 |
| 447 | 20230922 | 120300 | 994645035 | 3625 | 3620 | 3625 | 3620 | 615 |
| 448 | 20230922 | 120200 | 992418665 | 3615 | 3620 | 3620 | 3615 | 830 |
| 449 | 20230922 | 120100 | 989416715 | 3620 | 3620 | 3620 | 3620 | 1 |
| 450 | 20230922 | 120000 | 989413095 | 3615 | 3615 | 3615 | 3615 | 110 |
| 451 | 20230922 | 115900 | 989015445 | 3610 | 3605 | 3610 | 3605 | 682 |
| 452 | 20230922 | 115800 | 986554925 | 3615 | 3615 | 3615 | 3615 | 0 |
| 453 | 20230922 | 115700 | 986554925 | 3615 | 3615 | 3615 | 3615 | 0 |
| 454 | 20230922 | 115600 | 986554925 | 3615 | 3615 | 3615 | 3615 | 0 |
| 455 | 20230922 | 115500 | 986554925 | 3615 | 3615 | 3615 | 3615 | 100 |
| 456 | 20230922 | 115400 | 986193425 | 3615 | 3615 | 3615 | 3615 | 1 |
| 457 | 20230922 | 115300 | 986189810 | 3590 | 3590 | 3590 | 3590 | 0 |
| 458 | 20230922 | 115200 | 986189810 | 3590 | 3605 | 3605 | 3590 | 896 |
| 459 | 20230922 | 115100 | 982970170 | 3600 | 3600 | 3605 | 3600 | 2845 |
| 460 | 20230922 | 115000 | 972726760 | 3600 | 3600 | 3600 | 3600 | 0 |
| 461 | 20230922 | 114900 | 972726760 | 3600 | 3600 | 3600 | 3600 | 418 |
| 462 | 20230922 | 114800 | 971221960 | 3590 | 3595 | 3595 | 3590 | 1056 |
| 463 | 20230922 | 114700 | 967425910 | 3620 | 3620 | 3620 | 3600 | 3025 |
| 464 | 20230922 | 114600 | 956521190 | 3620 | 3620 | 3620 | 3620 | 1 |
| 465 | 20230922 | 114500 | 956517570 | 3605 | 3605 | 3605 | 3605 | 505 |
| 466 | 20230922 | 114400 | 954697045 | 3620 | 3620 | 3620 | 3620 | 50 |
| 467 | 20230922 | 114300 | 954516045 | 3620 | 3620 | 3620 | 3620 | 0 |
| 468 | 20230922 | 114200 | 954516045 | 3620 | 3620 | 3620 | 3620 | 0 |
| 469 | 20230922 | 114100 | 954516045 | 3620 | 3620 | 3620 | 3620 | 0 |
| 470 | 20230922 | 114000 | 954516045 | 3620 | 3615 | 3620 | 3610 | 528 |
| 471 | 20230922 | 113900 | 952607405 | 3615 | 3615 | 3615 | 3615 | 50 |
| 472 | 20230922 | 113800 | 952426655 | 3615 | 3615 | 3615 | 3615 | 4 |
| 473 | 20230922 | 113700 | 952412195 | 3615 | 3610 | 3615 | 3610 | 102 |
| 474 | 20230922 | 113600 | 952043970 | 3610 | 3610 | 3610 | 3610 | 0 |
| 475 | 20230922 | 113500 | 952043970 | 3610 | 3605 | 3610 | 3605 | 21 |
| 476 | 20230922 | 113400 | 951968165 | 3610 | 3610 | 3610 | 3595 | 274 |
| 477 | 20230922 | 113300 | 950982015 | 3615 | 3615 | 3615 | 3615 | 1 |
| 478 | 20230922 | 113200 | 950978400 | 3595 | 3595 | 3595 | 3595 | 42 |
| 479 | 20230922 | 113100 | 950827410 | 3600 | 3600 | 3610 | 3600 | 17 |
| 480 | 20230922 | 113000 | 950766200 | 3600 | 3615 | 3615 | 3600 | 462 |
| 481 | 20230922 | 112900 | 949102235 | 3600 | 3610 | 3610 | 3600 | 1437 |
| 482 | 20230922 | 112800 | 943922435 | 3615 | 3625 | 3625 | 3615 | 1298 |
| 483 | 20230922 | 112700 | 939229645 | 3620 | 3620 | 3620 | 3620 | 215 |
| 484 | 20230922 | 112600 | 938451345 | 3625 | 3625 | 3625 | 3625 | 244 |
| 485 | 20230922 | 112500 | 937566845 | 3625 | 3635 | 3635 | 3625 | 212 |
| 486 | 20230922 | 112400 | 936797340 | 3635 | 3635 | 3635 | 3635 | 1000 |
| 487 | 20230922 | 112300 | 933162340 | 3635 | 3635 | 3635 | 3635 | 110 |
| 488 | 20230922 | 112200 | 932762490 | 3620 | 3620 | 3620 | 3620 | 1749 |
| 489 | 20230922 | 112100 | 926431110 | 3620 | 3630 | 3630 | 3620 | 1127 |
| 490 | 20230922 | 112000 | 922340745 | 3630 | 3630 | 3630 | 3630 | 116 |
| 491 | 20230922 | 111900 | 921919665 | 3630 | 3630 | 3630 | 3630 | 1794 |
| 492 | 20230922 | 111800 | 915407445 | 3630 | 3630 | 3630 | 3630 | 0 |
| 493 | 20230922 | 111700 | 915407445 | 3630 | 3625 | 3630 | 3625 | 3 |
| 494 | 20230922 | 111600 | 915396565 | 3620 | 3620 | 3620 | 3620 | 77 |
| 495 | 20230922 | 111500 | 915117825 | 3620 | 3620 | 3620 | 3620 | 0 |
| 496 | 20230922 | 111400 | 915117825 | 3620 | 3620 | 3620 | 3620 | 16 |
| 497 | 20230922 | 111300 | 915059905 | 3620 | 3610 | 3620 | 3610 | 60 |
| 498 | 20230922 | 111200 | 914843005 | 3620 | 3620 | 3620 | 3620 | 5 |
| 499 | 20230922 | 111100 | 914824905 | 3620 | 3620 | 3620 | 3620 | 31 |
| 500 | 20230922 | 111000 | 914712685 | 3615 | 3615 | 3620 | 3605 | 2072 |
| 501 | 20230922 | 110900 | 907222420 | 3615 | 3615 | 3615 | 3615 | 4 |
| 502 | 20230922 | 110800 | 907207960 | 3615 | 3615 | 3615 | 3615 | 52 |
| 503 | 20230922 | 110700 | 907019980 | 3600 | 3615 | 3615 | 3600 | 39 |
| 504 | 20230922 | 110600 | 906879025 | 3595 | 3595 | 3595 | 3595 | 0 |
| 505 | 20230922 | 110500 | 906879025 | 3595 | 3595 | 3595 | 3595 | 401 |
| 506 | 20230922 | 110400 | 905437430 | 3600 | 3610 | 3610 | 3600 | 498 |
| 507 | 20230922 | 110300 | 903642550 | 3610 | 3615 | 3615 | 3610 | 23 |
| 508 | 20230922 | 110200 | 903559505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 509 | 20230922 | 110100 | 903559505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 510 | 20230922 | 110000 | 903559505 | 3630 | 3630 | 3630 | 3630 | 0 |
| 511 | 20230922 | 105900 | 903559505 | 3630 | 3630 | 3630 | 3610 | 240 |
| 512 | 20230922 | 105800 | 902692300 | 3630 | 3630 | 3630 | 3630 | 1 |
| 513 | 20230922 | 105700 | 902688670 | 3625 | 3620 | 3625 | 3620 | 1177 |
| 514 | 20230922 | 105600 | 898427375 | 3620 | 3620 | 3620 | 3620 | 1 |
| 515 | 20230922 | 105500 | 898423755 | 3605 | 3605 | 3620 | 3605 | 1569 |
| 516 | 20230922 | 105400 | 892767495 | 3620 | 3620 | 3620 | 3620 | 1 |
| 517 | 20230922 | 105300 | 892763875 | 3605 | 3605 | 3605 | 3605 | 21 |
| 518 | 20230922 | 105200 | 892688170 | 3620 | 3620 | 3620 | 3620 | 100 |
| 519 | 20230922 | 105100 | 892326170 | 3620 | 3620 | 3620 | 3620 | 1 |
| 520 | 20230922 | 105000 | 892322550 | 3605 | 3605 | 3605 | 3605 | 1 |
| 521 | 20230922 | 104900 | 892318945 | 3620 | 3620 | 3620 | 3620 | 1 |
| 522 | 20230922 | 104800 | 892315325 | 3615 | 3615 | 3615 | 3615 | 4 |
| 523 | 20230922 | 104700 | 892300865 | 3620 | 3620 | 3620 | 3620 | 25 |
| 524 | 20230922 | 104600 | 892210365 | 3620 | 3615 | 3620 | 3615 | 345 |
| 525 | 20230922 | 104500 | 890962215 | 3620 | 3620 | 3620 | 3620 | 0 |
| 526 | 20230922 | 104400 | 890962215 | 3620 | 3620 | 3620 | 3620 | 1 |
| 527 | 20230922 | 104300 | 890958595 | 3595 | 3595 | 3595 | 3595 | 0 |
| 528 | 20230922 | 104200 | 890958595 | 3595 | 3595 | 3595 | 3595 | 105 |
| 529 | 20230922 | 104100 | 890581120 | 3595 | 3600 | 3620 | 3595 | 8965 |
| 530 | 20230922 | 104000 | 858330195 | 3600 | 3595 | 3600 | 3595 | 91 |
| 531 | 20230922 | 103900 | 858003045 | 3595 | 3620 | 3620 | 3595 | 676 |
| 532 | 20230922 | 103800 | 855567325 | 3620 | 3620 | 3620 | 3620 | 1 |
| 533 | 20230922 | 103700 | 855563705 | 3620 | 3620 | 3620 | 3620 | 67 |
| 534 | 20230922 | 103600 | 855321165 | 3620 | 3620 | 3620 | 3620 | 689 |
| 535 | 20230922 | 103500 | 852826985 | 3620 | 3600 | 3620 | 3600 | 8 |
| 536 | 20230922 | 103400 | 852798165 | 3620 | 3615 | 3620 | 3600 | 49 |
| 537 | 20230922 | 103300 | 852621130 | 3615 | 3630 | 3630 | 3615 | 327 |
| 538 | 20230922 | 103200 | 851438430 | 3625 | 3625 | 3625 | 3625 | 2011 |
| 539 | 20230922 | 103100 | 844148555 | 3625 | 3625 | 3625 | 3625 | 0 |
| 540 | 20230922 | 103000 | 844148555 | 3625 | 3625 | 3625 | 3625 | 1009 |
| 541 | 20230922 | 102900 | 840490930 | 3625 | 3620 | 3625 | 3620 | 353 |
| 542 | 20230922 | 102800 | 839212900 | 3620 | 3620 | 3620 | 3620 | 1 |
| 543 | 20230922 | 102700 | 839209280 | 3615 | 3615 | 3615 | 3615 | 66 |
| 544 | 20230922 | 102600 | 838970690 | 3615 | 3610 | 3615 | 3610 | 620 |
| 545 | 20230922 | 102500 | 836730035 | 3610 | 3610 | 3610 | 3610 | 100 |
| 546 | 20230922 | 102400 | 836369035 | 3610 | 3605 | 3610 | 3605 | 154 |
| 547 | 20230922 | 102300 | 835813765 | 3600 | 3600 | 3600 | 3600 | 417 |
| 548 | 20230922 | 102200 | 834312565 | 3585 | 3585 | 3585 | 3585 | 40 |
| 549 | 20230922 | 102100 | 834169165 | 3585 | 3585 | 3585 | 3585 | 90 |
| 550 | 20230922 | 102000 | 833846515 | 3595 | 3585 | 3595 | 3580 | 2255 |
| 551 | 20230922 | 101900 | 825762995 | 3585 | 3585 | 3585 | 3585 | 0 |
| 552 | 20230922 | 101800 | 825762995 | 3585 | 3595 | 3595 | 3585 | 1930 |
| 553 | 20230922 | 101700 | 818825375 | 3590 | 3590 | 3600 | 3585 | 1202 |
| 554 | 20230922 | 101600 | 814510200 | 3595 | 3595 | 3595 | 3595 | 601 |
| 555 | 20230922 | 101500 | 812349605 | 3595 | 3590 | 3595 | 3590 | 45 |
| 556 | 20230922 | 101400 | 812188035 | 3585 | 3585 | 3585 | 3585 | 32 |
| 557 | 20230922 | 101300 | 812073315 | 3580 | 3570 | 3580 | 3570 | 1362 |
| 558 | 20230922 | 101200 | 807197385 | 3565 | 3570 | 3570 | 3565 | 610 |
| 559 | 20230922 | 101100 | 805021315 | 3570 | 3570 | 3590 | 3570 | 798 |
| 560 | 20230922 | 101000 | 802169300 | 3570 | 3565 | 3570 | 3565 | 1010 |
| 561 | 20230922 | 100900 | 798568600 | 3585 | 3585 | 3585 | 3585 | 88 |
| 562 | 20230922 | 100800 | 798253120 | 3585 | 3560 | 3585 | 3560 | 297 |
| 563 | 20230922 | 100700 | 797192225 | 3560 | 3560 | 3560 | 3545 | 820 |
| 564 | 20230922 | 100600 | 794279375 | 3540 | 3545 | 3545 | 3540 | 49 |
| 565 | 20230922 | 100500 | 794105735 | 3540 | 3540 | 3545 | 3540 | 1232 |
| 566 | 20230922 | 100400 | 789744355 | 3535 | 3555 | 3555 | 3535 | 3368 |
| 567 | 20230922 | 100300 | 777810520 | 3555 | 3555 | 3555 | 3555 | 6 |
| 568 | 20230922 | 100200 | 777789190 | 3555 | 3555 | 3560 | 3555 | 498 |
| 569 | 20230922 | 100100 | 776016950 | 3555 | 3540 | 3555 | 3540 | 4704 |
| 570 | 20230922 | 100000 | 759353835 | 3545 | 3550 | 3550 | 3545 | 1016 |
| 571 | 20230922 | 095900 | 755750340 | 3550 | 3570 | 3570 | 3550 | 6590 |
| 572 | 20230922 | 095800 | 732277030 | 3575 | 3580 | 3585 | 3575 | 2862 |
| 573 | 20230922 | 095700 | 722039665 | 3585 | 3580 | 3585 | 3580 | 121 |
| 574 | 20230922 | 095600 | 721606385 | 3580 | 3585 | 3585 | 3575 | 753 |
| 575 | 20230922 | 095500 | 718909480 | 3590 | 3585 | 3590 | 3585 | 161 |
| 576 | 20230922 | 095400 | 718332245 | 3590 | 3600 | 3600 | 3585 | 2325 |
| 577 | 20230922 | 095300 | 709973930 | 3600 | 3600 | 3600 | 3600 | 780 |
| 578 | 20230922 | 095200 | 707165930 | 3600 | 3610 | 3610 | 3600 | 124 |
| 579 | 20230922 | 095100 | 706718905 | 3605 | 3605 | 3610 | 3600 | 361 |
| 580 | 20230922 | 095000 | 705417995 | 3610 | 3605 | 3630 | 3605 | 261 |
| 581 | 20230922 | 094900 | 704470685 | 3600 | 3600 | 3600 | 3600 | 1376 |
| 582 | 20230922 | 094800 | 699517085 | 3600 | 3600 | 3600 | 3600 | 5853 |
| 583 | 20230922 | 094700 | 678446285 | 3595 | 3595 | 3595 | 3595 | 994 |
| 584 | 20230922 | 094600 | 674872855 | 3595 | 3610 | 3610 | 3595 | 4566 |
| 585 | 20230922 | 094500 | 658423690 | 3610 | 3615 | 3630 | 3610 | 3805 |
| 586 | 20230922 | 094400 | 644674785 | 3615 | 3640 | 3640 | 3615 | 1806 |
| 587 | 20230922 | 094300 | 638135490 | 3640 | 3640 | 3640 | 3640 | 1204 |
| 588 | 20230922 | 094200 | 633752930 | 3640 | 3630 | 3640 | 3620 | 3023 |
| 589 | 20230922 | 094100 | 622787215 | 3630 | 3660 | 3660 | 3630 | 4401 |
| 590 | 20230922 | 094000 | 606778775 | 3660 | 3645 | 3660 | 3645 | 3 |
| 591 | 20230922 | 093900 | 606767810 | 3665 | 3665 | 3665 | 3665 | 221 |
| 592 | 20230922 | 093800 | 605957845 | 3665 | 3645 | 3670 | 3645 | 314 |
| 593 | 20230922 | 093700 | 604812985 | 3670 | 3675 | 3675 | 3645 | 230 |
| 594 | 20230922 | 093600 | 603974520 | 3675 | 3675 | 3675 | 3640 | 3487 |
| 595 | 20230922 | 093500 | 591256095 | 3670 | 3670 | 3670 | 3670 | 167 |
| 596 | 20230922 | 093400 | 590643205 | 3670 | 3665 | 3670 | 3665 | 782 |
| 597 | 20230922 | 093300 | 587777170 | 3665 | 3640 | 3665 | 3640 | 602 |
| 598 | 20230922 | 093200 | 585583340 | 3640 | 3640 | 3665 | 3640 | 1117 |
| 599 | 20230922 | 093100 | 581505595 | 3640 | 3640 | 3640 | 3640 | 2218 |
| 600 | 20230922 | 093000 | 573432075 | 3665 | 3645 | 3665 | 3640 | 949 |
| 601 | 20230922 | 092900 | 569975135 | 3645 | 3670 | 3675 | 3645 | 3277 |
| 602 | 20230922 | 092800 | 557996325 | 3670 | 3675 | 3675 | 3670 | 272 |
| 603 | 20230922 | 092700 | 556998075 | 3650 | 3650 | 3650 | 3650 | 1121 |
| 604 | 20230922 | 092600 | 552906425 | 3675 | 3670 | 3675 | 3655 | 1001 |
| 605 | 20230922 | 092500 | 549240855 | 3680 | 3670 | 3680 | 3670 | 225 |
| 606 | 20230922 | 092400 | 548414625 | 3660 | 3680 | 3680 | 3660 | 4927 |
| 607 | 20230922 | 092300 | 530319570 | 3670 | 3660 | 3680 | 3660 | 6985 |
| 608 | 20230922 | 092200 | 504685360 | 3660 | 3675 | 3675 | 3655 | 4697 |
| 609 | 20230922 | 092100 | 487461945 | 3675 | 3675 | 3675 | 3670 | 840 |
| 610 | 20230922 | 092000 | 484376105 | 3670 | 3670 | 3685 | 3670 | 11527 |
| 611 | 20230922 | 091900 | 441998900 | 3675 | 3680 | 3680 | 3665 | 1622 |
| 612 | 20230922 | 091800 | 436046120 | 3675 | 3665 | 3675 | 3665 | 9630 |
| 613 | 20230922 | 091700 | 400713835 | 3665 | 3645 | 3665 | 3635 | 2552 |
| 614 | 20230922 | 091600 | 391401390 | 3635 | 3645 | 3645 | 3630 | 2739 |
| 615 | 20230922 | 091500 | 381443550 | 3640 | 3640 | 3645 | 3640 | 333 |
| 616 | 20230922 | 091400 | 380230630 | 3645 | 3645 | 3645 | 3635 | 8100 |
| 617 | 20230922 | 091300 | 350716515 | 3655 | 3650 | 3655 | 3645 | 6914 |
| 618 | 20230922 | 091200 | 325483010 | 3645 | 3635 | 3650 | 3625 | 6130 |
| 619 | 20230922 | 091100 | 303192655 | 3635 | 3650 | 3650 | 3635 | 1055 |
| 620 | 20230922 | 091000 | 299347830 | 3650 | 3625 | 3650 | 3625 | 6289 |
| 621 | 20230922 | 090900 | 276484635 | 3625 | 3595 | 3630 | 3595 | 2717 |
| 622 | 20230922 | 090800 | 266654425 | 3595 | 3630 | 3630 | 3590 | 3474 |
| 623 | 20230922 | 090700 | 254149810 | 3630 | 3605 | 3635 | 3605 | 6427 |
| 624 | 20230922 | 090600 | 230892150 | 3590 | 3615 | 3615 | 3580 | 5384 |
| 625 | 20230922 | 090500 | 211518685 | 3605 | 3615 | 3630 | 3605 | 5608 |
| 626 | 20230922 | 090400 | 191242950 | 3615 | 3615 | 3620 | 3610 | 5375 |
| 627 | 20230922 | 090300 | 171814020 | 3615 | 3660 | 3685 | 3615 | 9534 |
| 628 | 20230922 | 090200 | 137043010 | 3685 | 3620 | 3710 | 3620 | 18187 |
| 629 | 20230922 | 090100 | 70601060 | 3645 | 3620 | 3645 | 3565 | 6850 |
| 630 | 20230922 | 090000 | 45758695 | 3645 | 3510 | 3650 | 3510 | 11929 |